！決算発表予定日 2024/05/13
3688東証P貸借
業種 情報・通信業
ＣＡＲＴＡ ＨＯＬＤＩＮＧＳ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,774 (24/04/30) | 1,125 (23/08/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,774 (24/04/30) | 1,340 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,715 | 1,756 | 1,715 | 1,747 | +25 | +1.5 | 16,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 1,521 | 1,536 | 1,513 | 1,515 | +4 | +0.3 | 31,900 |
| 3/15 | 1,519 | 1,528 | 1,502 | 1,511 | -21 | -1.4 | 24,000 |
| 3/14 | 1,521 | 1,533 | 1,511 | 1,532 | +15 | +1.0 | 17,600 |
| 3/13 | 1,541 | 1,544 | 1,504 | 1,517 | +2 | +0.1 | 28,700 |
| 3/12 | 1,476 | 1,515 | 1,464 | 1,515 | +40 | +2.7 | 39,400 |
| 3/11 | 1,495 | 1,495 | 1,465 | 1,475 | -28 | -1.9 | 25,100 |
| 3/8 | 1,475 | 1,505 | 1,475 | 1,503 | +58 | +4.0 | 63,100 |
| 3/7 | 1,457 | 1,457 | 1,434 | 1,445 | -12 | -0.8 | 15,300 |
| 3/6 | 1,436 | 1,457 | 1,431 | 1,457 | +19 | +1.3 | 22,300 |
| 3/5 | 1,414 | 1,439 | 1,408 | 1,438 | +17 | +1.2 | 18,300 |
| 3/4 | 1,430 | 1,434 | 1,409 | 1,421 | -14 | -1.0 | 28,600 |
| 3/1 | 1,460 | 1,460 | 1,422 | 1,435 | -25 | -1.7 | 24,000 |
| 2/29 | 1,459 | 1,473 | 1,449 | 1,460 | +1 | +0.1 | 21,200 |
| 2/28 | 1,454 | 1,475 | 1,446 | 1,459 | -2 | -0.1 | 22,700 |
| 2/27 | 1,460 | 1,475 | 1,456 | 1,461 | -9 | -0.6 | 13,100 |
| 2/26 | 1,431 | 1,475 | 1,431 | 1,470 | +39 | +2.7 | 24,400 |
| 2/22 | 1,459 | 1,460 | 1,430 | 1,431 | -16 | -1.1 | 27,000 |
| 2/21 | 1,469 | 1,469 | 1,435 | 1,447 | -9 | -0.6 | 25,900 |
| 2/20 | 1,475 | 1,475 | 1,455 | 1,456 | -5 | -0.3 | 23,400 |
| 2/19 | 1,452 | 1,472 | 1,440 | 1,461 | +3 | +0.2 | 20,800 |
| 2/16 | 1,425 | 1,459 | 1,408 | 1,458 | +36 | +2.5 | 47,500 |
| 2/15 | 1,405 | 1,440 | 1,396 | 1,422 | +17 | +1.2 | 69,200 |
| 2/14 | 1,563 | 1,572 | 1,400 | 1,405 | -190 | -11.9 | 143,800 |
| 2/13 | 1,589 | 1,610 | 1,573 | 1,595 | +35 | +2.2 | 69,600 |
| 2/9 | 1,552 | 1,589 | 1,552 | 1,560 | -4 | -0.3 | 37,200 |
| 2/8 | 1,550 | 1,567 | 1,540 | 1,564 | +8 | +0.5 | 24,100 |
| 2/7 | 1,564 | 1,576 | 1,546 | 1,556 | -20 | -1.3 | 42,200 |
| 2/6 | 1,540 | 1,600 | 1,535 | 1,576 | +81 | +5.4 | 133,200 |
| 2/5 | 1,522 | 1,522 | 1,495 | 1,495 | -35 | -2.3 | 35,200 |
| 2/2 | 1,509 | 1,533 | 1,505 | 1,530 | +21 | +1.4 | 25,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて